Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | JPY | 1,017.5 | 1,017.5 | 995 | 1,001.25 | 1,001.25 | -22.5 (-2.20%) | 126,000 |
12 Oct 2017 | JPY | 1,030 | 1,041.25 | 1,012.5 | 1,023.75 | 1,023.75 | +6.25 (+0.61%) | 164,000 |
11 Oct 2017 | JPY | 1,045 | 1,050 | 1,003.75 | 1,017.5 | 1,017.5 | -16.25 (-1.57%) | 220,000 |
10 Oct 2017 | JPY | 1,016.25 | 1,036.25 | 988.75 | 1,033.75 | 1,033.75 | +17.5 (+1.72%) | 368,000 |
9 Oct 2017 | JPY | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 1,016.25 | 0.0 (0.0%) | 0 |
6 Oct 2017 | JPY | 997.5 | 1,025 | 995 | 1,016.25 | 1,016.25 | +20 (+2.01%) | 197,600 |
5 Oct 2017 | JPY | 1,025 | 1,042.5 | 995 | 996.25 | 996.25 | -26.25 (-2.57%) | 389,200 |
4 Oct 2017 | JPY | 1,072.5 | 1,078.75 | 1,016.25 | 1,022.5 | 1,022.5 | -58.75 (-5.43%) | 636,800 |
3 Oct 2017 | JPY | 1,091.25 | 1,162.5 | 1,040 | 1,081.25 | 1,081.25 | -6.25 (-0.57%) | 2,194,000 |
2 Oct 2017 | JPY | 1,120 | 1,123.75 | 1,082.5 | 1,087.5 | 1,087.5 | -22.5 (-2.03%) | 444,800 |
29 Sep 2017 | JPY | 1,125 | 1,150 | 1,080 | 1,110 | 1,110 | -26.25 (-2.31%) | 694,000 |
28 Sep 2017 | JPY | 1,151.25 | 1,182.5 | 1,100 | 1,136.25 | 1,136.25 | -1.25 (-0.11%) | 1,237,200 |
27 Sep 2017 | JPY | 1,075 | 1,137.5 | 1,075 | 1,137.5 | 1,137.5 | +72.5 (+6.81%) | 690,800 |
26 Sep 2017 | JPY | 1,077.5 | 1,100 | 1,055 | 1,065 | 1,065 | +2.5 (+0.24%) | 430,000 |
25 Sep 2017 | JPY | 1,075 | 1,080 | 1,041.25 | 1,062.5 | 1,062.5 | -12.5 (-1.16%) | 353,200 |
22 Sep 2017 | JPY | 1,113.75 | 1,122.5 | 1,057.5 | 1,075 | 1,075 | -68.75 (-6.01%) | 733,200 |
21 Sep 2017 | JPY | 1,106.25 | 1,160 | 1,105 | 1,143.75 | 1,143.75 | +38.75 (+3.51%) | 778,400 |
20 Sep 2017 | JPY | 1,097.5 | 1,125 | 1,080 | 1,105 | 1,105 | +25 (+2.31%) | 597,200 |
19 Sep 2017 | JPY | 1,100 | 1,107.5 | 1,066.25 | 1,080 | 1,080 | +7.5 (+0.70%) | 480,000 |
18 Sep 2017 | JPY | 1,072.5 | 1,072.5 | 1,072.5 | 1,072.5 | 1,072.5 | 0.0 (0.0%) | 0 |
15 Sep 2017 | JPY | 1,031.25 | 1,072.5 | 1,027.5 | 1,072.5 | 1,072.5 | +57.5 (+5.67%) | 322,400 |
14 Sep 2017 | JPY | 1,098.75 | 1,098.75 | 998.75 | 1,015 | 1,015 | -67.5 (-6.24%) | 542,400 |
13 Sep 2017 | JPY | 1,012.5 | 1,143.75 | 988.75 | 1,082.5 | 1,082.5 | +42.5 (+4.09%) | 963,600 |
12 Sep 2017 | JPY | 1,040 | 1,050 | 1,013.75 | 1,040 | 1,040 | -12.5 (-1.19%) | 311,600 |
11 Sep 2017 | JPY | 1,033.75 | 1,062.5 | 1,012.5 | 1,052.5 | 1,052.5 | +36.25 (+3.57%) | 405,200 |
8 Sep 2017 | JPY | 970 | 1,016.25 | 963.75 | 1,016.25 | 1,016.25 | +53.75 (+5.58%) | 370,400 |
7 Sep 2017 | JPY | 996.25 | 1,027.5 | 952.5 | 962.5 | 962.5 | +7.5 (+0.79%) | 606,400 |
6 Sep 2017 | JPY | 916.25 | 981.25 | 907.5 | 955 | 955 | -13.75 (-1.42%) | 552,000 |
5 Sep 2017 | JPY | 1,080 | 1,081.25 | 950 | 968.75 | 968.75 | -128.75 (-11.73%) | 986,400 |
4 Sep 2017 | JPY | 1,097.5 | 1,113.75 | 1,042.5 | 1,097.5 | 1,097.5 | -27.5 (-2.44%) | 817,200 |